Borsa Italiana · VVG · stock
Vivenda Group S.p.A. (VVG) stock price history
Every Borsa Italiana trading session of Vivenda Group S.p.A. from Dec 2, 2024 to Sep 28, 2026: 458 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VVG adjusted close, 2024 to 2026
- €0.9560
- All time high, 2024
- €0.7360
- 52 week high, €0.2200 low
- 458
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VVG key facts
- Vivenda Group S.p.A. (VVG) closed at €0.3360 on Sep 28, 2026 on Borsa Italiana.
- VVG's all time high close is €0.9560, set on Dec 10, 2024; its all time low close is €0.2200 on May 12, 2026.
- VVG's 52 week range is €0.2200 to €0.7360.
- VVG returned -50.6% over the year to Sep 28, 2026.
- Since Dec 2, 2024 VVG returned -64%, -43.2% a year compounded.
- VVG's deepest drawdown was -77.0% from Dec 19, 2024 to May 12, 2026.
- DataCedar holds 458 daily sessions of VVG history from Dec 2, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVG price chart, 2024 to 2026
VVG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -13.4% |
| 6 months | -19.6% |
| Year to date | +35.5% |
| 1 year | -50.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 2, 2024 | -64.3% |
| Compound annual growth, 1.8 years | -43.2% |
VVG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €0.9560 on Dec 10, 2024
- All time low close
- €0.2200 on May 12, 2026
- 52 week high
- €0.7360 on Oct 1, 2025
- 52 week low
- €0.2200 on May 12, 2026
- Deepest drawdown
- -77.0% from Dec 19, 2024 to May 12, 2026, not yet recovered
- Best single session
- +29.0% on Jan 8, 2026
- Worst single session
- -17.1% on Mar 27, 2026
- Volatility, 1 year annualised
- 96.0%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -70%
- Worst calendar year
- 2025, -70%
VVG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 2, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2500 | €0.6520 | €0.2200 | €0.3360 | +35.5% | 6.7M | 189 |
| 2025 | €0.8400 | €0.8400 | €0.2470 | €0.2480 | -70.5% | 2.1M | 252 |
| 2024 | €0.9900 | €0.9925 | €0.8400 | €0.8400 | n/a | 549K | 17 |
VVG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.3360 | -11.1% |
| August 2026 | €0.3780 | +3.3% |
| July 2026 | €0.3660 | +1.7% |
| June 2026 | €0.3600 | -9.1% |
| May 2026 | €0.3960 | +21.5% |
| April 2026 | €0.3260 | -21.6% |
| March 2026 | €0.4160 | -20.0% |
| February 2026 | €0.5200 | +45.3% |
| January 2026 | €0.3580 | +44.4% |
| December 2025 | €0.2480 | -43.8% |
| November 2025 | €0.4410 | -19.2% |
| October 2025 | €0.5460 | -25.0% |
About the VVG data
Daily bars. 458 sessions from Dec 2, 2024 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VVG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
VVG share price history
